Deutsche Märkte schließen in 7 Stunden 28 Minuten

Carrefour SA (CA.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
17,41-0,05 (-0,29%)
Ab 09:46AM CET. Markt geöffnet.
Zeitraum:
06. Feb. 2022 - 06. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Feb. 202317,4317,4417,3317,4117,4199.422
03. Feb. 202317,5017,6317,3517,4617,461.730.754
02. Feb. 202317,4317,6817,4217,5517,551.805.955
01. Feb. 202317,4717,5817,3817,4317,431.091.097
31. Jan. 202317,5217,5217,2317,4717,471.947.261
30. Jan. 202317,5517,5517,3517,5417,541.503.551
27. Jan. 202317,3117,5517,3117,5117,511.551.537
26. Jan. 202317,2817,5517,2717,3417,341.450.972
25. Jan. 202317,2217,3217,1917,2717,271.342.006
24. Jan. 202317,3617,4017,1017,2017,201.237.614
23. Jan. 202317,4217,4817,2417,3417,341.044.145
20. Jan. 202317,0717,3417,0317,3417,341.866.913
19. Jan. 202317,3217,3716,9017,0517,052.067.846
18. Jan. 202317,4617,5317,3117,4017,401.656.018
17. Jan. 202317,3317,5217,2717,4917,491.942.797
16. Jan. 202316,6117,4416,6017,3317,332.743.328
13. Jan. 202316,7216,8316,4216,5716,572.049.159
12. Jan. 202316,8917,1716,7516,7516,752.338.042
11. Jan. 202316,8316,9616,6916,7816,781.385.141
10. Jan. 202316,7816,9916,7016,8316,831.392.310
09. Jan. 202316,0016,9115,9916,7216,723.382.016
06. Jan. 202315,7316,1115,6916,0116,011.521.543
05. Jan. 202316,0016,0215,7115,7315,732.009.277
04. Jan. 202315,9416,1415,8516,0716,071.797.640
03. Jan. 202315,7416,0215,7315,8815,881.616.352
02. Jan. 202315,6915,8715,6715,7515,75964.699
30. Dez. 202215,7615,7815,5915,6415,641.303.990
29. Dez. 202215,7015,8215,5715,8215,82830.027
28. Dez. 202215,9015,9415,7215,7215,721.145.270
27. Dez. 202216,0516,0715,8515,9015,90967.774
23. Dez. 202215,9016,0815,9016,0516,051.026.954
22. Dez. 202215,9716,0915,8515,9015,901.350.110
21. Dez. 202215,7715,9115,6915,9115,911.259.375
20. Dez. 202215,6615,8215,6415,7315,731.098.326
19. Dez. 202215,5915,8215,5915,7315,731.721.710
16. Dez. 202215,8415,8415,3515,5715,573.637.920
15. Dez. 202215,6115,9215,5815,8115,813.250.897
14. Dez. 202216,1616,1715,4315,6015,605.006.117
13. Dez. 202216,3116,5616,1616,2216,222.442.575
12. Dez. 202216,5016,5216,1716,2116,212.460.811
09. Dez. 202216,5616,5816,3916,5216,521.944.698
08. Dez. 202216,6816,6816,3916,5516,551.507.256
07. Dez. 202216,8516,9516,6416,6616,661.957.272
06. Dez. 202216,5816,8716,5116,8716,872.411.627
05. Dez. 202216,7416,7416,5516,6216,621.660.594
02. Dez. 202216,6116,8316,5016,7516,751.801.245
01. Dez. 202216,5016,6716,4716,6516,652.019.213
30. Nov. 202216,6016,6116,3016,4216,424.234.492
29. Nov. 202216,4916,6416,4016,5116,511.316.187
28. Nov. 202216,5016,5716,3316,5216,521.446.374
25. Nov. 202216,6516,6916,5016,5516,55993.725
24. Nov. 202216,4216,5916,3516,5716,571.518.570
23. Nov. 202216,3616,4516,2416,4116,411.077.337
22. Nov. 202216,3116,4516,3116,3316,331.305.645
21. Nov. 202216,3316,3316,0916,2716,271.387.082
18. Nov. 202216,2016,3216,1416,2516,251.444.747
17. Nov. 202216,2416,3216,0216,1316,131.341.795
16. Nov. 202216,3616,4115,9916,2116,212.527.560
15. Nov. 202216,3816,5916,3016,5016,502.315.772
14. Nov. 202216,1916,5916,1616,4216,422.229.690
11. Nov. 202216,3416,3815,9916,1116,112.246.545
10. Nov. 202216,5016,6616,1716,3616,363.230.872
09. Nov. 202216,4416,5716,3216,5116,512.312.095
08. Nov. 202216,6316,6416,2216,2716,272.605.660
07. Nov. 202216,3916,5816,2916,5716,572.222.428
04. Nov. 202216,3116,5016,1816,4216,421.778.987
03. Nov. 202216,3216,3916,1416,2916,291.348.369
02. Nov. 202216,2216,3916,2016,3516,351.888.773
01. Nov. 202216,3516,4416,1016,1916,191.464.686
31. Okt. 202216,1216,3616,0816,2816,281.537.240
28. Okt. 202215,7316,3115,7316,1216,122.116.447
27. Okt. 202215,7016,3915,7015,8415,843.817.891
26. Okt. 202215,5315,6015,1815,3915,392.177.179
25. Okt. 202215,4715,5415,3215,5415,541.261.648
24. Okt. 202215,2315,4615,1015,4015,401.401.401
21. Okt. 202215,1315,2815,0015,2115,211.088.339
20. Okt. 202215,2215,3215,1815,1815,181.556.975
19. Okt. 202215,1815,3615,1815,2615,261.459.671
18. Okt. 202215,1815,2314,9815,1615,161.304.640
17. Okt. 202214,8515,1614,8015,1215,122.112.347
14. Okt. 202214,8115,0714,7714,8414,842.433.554
13. Okt. 202214,4414,8414,3614,6914,692.375.200
12. Okt. 202214,7614,7614,4314,4714,472.924.114
11. Okt. 202214,5014,8614,4414,7814,782.389.506
10. Okt. 202214,3814,6114,1914,5314,532.436.274
07. Okt. 202214,1314,4514,1114,4014,401.890.260
06. Okt. 202214,1014,3114,0614,1314,131.994.402
05. Okt. 202214,5314,5614,0314,0514,052.148.476
04. Okt. 202214,5314,5614,3614,5414,542.976.833
03. Okt. 202214,1114,4614,1014,4014,402.014.437
30. Sept. 202214,1514,4714,0814,2214,222.557.785
29. Sept. 202214,7414,7713,8514,0214,024.268.367
28. Sept. 202214,8015,0414,6514,8414,842.271.619
27. Sept. 202214,7415,0114,6114,8314,833.233.277
26. Sept. 202214,7314,8014,4814,6314,632.108.759
23. Sept. 202215,5615,5714,7814,8114,813.218.269
22. Sept. 202215,4715,6415,4415,5815,581.649.718
21. Sept. 202215,9016,0915,5215,5915,592.511.232
20. Sept. 202216,3116,4215,9415,9615,961.837.938
19. Sept. 202216,3616,4316,1616,3116,311.341.875
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...